5331 ノリタケ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 714 | 723 | 710 | 711 | 229,000 | 3,555 |
| 2005-12-29 | 715 | 717 | 707 | 712 | 180,000 | 3,560 |
| 2005-12-28 | 702 | 715 | 702 | 708 | 232,000 | 3,540 |
| 2005-12-27 | 715 | 716 | 708 | 708 | 116,000 | 3,540 |
| 2005-12-26 | 714 | 717 | 708 | 711 | 268,000 | 3,555 |
| 2005-12-22 | 701 | 714 | 701 | 708 | 157,000 | 3,540 |
| 2005-12-21 | 710 | 717 | 706 | 714 | 157,000 | 3,570 |
| 2005-12-20 | 697 | 716 | 683 | 715 | 184,000 | 3,575 |
| 2005-12-19 | 700 | 715 | 688 | 700 | 220,000 | 3,500 |
| 2005-12-16 | 713 | 717 | 698 | 706 | 232,000 | 3,530 |
| 2005-12-15 | 718 | 723 | 715 | 716 | 250,000 | 3,580 |
| 2005-12-14 | 736 | 737 | 721 | 723 | 301,000 | 3,615 |
| 2005-12-13 | 740 | 740 | 730 | 736 | 175,000 | 3,680 |
| 2005-12-12 | 739 | 748 | 737 | 741 | 237,000 | 3,705 |
| 2005-12-09 | 722 | 736 | 720 | 730 | 371,000 | 3,650 |
| 2005-12-08 | 745 | 745 | 715 | 726 | 381,000 | 3,630 |
| 2005-12-07 | 730 | 754 | 727 | 746 | 747,000 | 3,730 |
| 2005-12-06 | 715 | 738 | 715 | 735 | 713,000 | 3,675 |
| 2005-12-05 | 712 | 715 | 701 | 713 | 373,000 | 3,565 |
| 2005-12-02 | 710 | 720 | 708 | 718 | 474,000 | 3,590 |
| 2005-12-01 | 693 | 710 | 689 | 705 | 405,000 | 3,525 |
| 2005-11-30 | 700 | 704 | 693 | 693 | 337,000 | 3,465 |
| 2005-11-29 | 704 | 720 | 702 | 705 | 481,000 | 3,525 |
| 2005-11-28 | 691 | 704 | 690 | 700 | 345,000 | 3,500 |
| 2005-11-25 | 701 | 706 | 680 | 689 | 572,000 | 3,445 |
| 2005-11-24 | 718 | 718 | 706 | 709 | 252,000 | 3,545 |
| 2005-11-22 | 722 | 722 | 711 | 715 | 274,000 | 3,575 |
| 2005-11-21 | 710 | 725 | 703 | 712 | 488,000 | 3,560 |
| 2005-11-18 | 719 | 728 | 703 | 708 | 503,000 | 3,540 |
| 2005-11-17 | 716 | 730 | 715 | 728 | 537,000 | 3,640 |
| 2005-11-16 | 684 | 740 | 684 | 726 | 2,110,000 | 3,630 |
| 2005-11-15 | 652 | 679 | 645 | 677 | 500,000 | 3,385 |
| 2005-11-14 | 666 | 666 | 654 | 654 | 198,000 | 3,270 |
| 2005-11-11 | 660 | 669 | 659 | 665 | 310,000 | 3,325 |
| 2005-11-10 | 650 | 659 | 650 | 659 | 319,000 | 3,295 |
| 2005-11-09 | 651 | 655 | 648 | 650 | 234,000 | 3,250 |
| 2005-11-08 | 662 | 664 | 651 | 652 | 233,000 | 3,260 |
| 2005-11-07 | 656 | 666 | 655 | 659 | 256,000 | 3,295 |
| 2005-11-04 | 666 | 668 | 650 | 656 | 249,000 | 3,280 |
| 2005-11-02 | 660 | 669 | 656 | 656 | 460,000 | 3,280 |
| 2005-11-01 | 645 | 661 | 640 | 658 | 302,000 | 3,290 |
| 2005-10-31 | 625 | 650 | 625 | 646 | 609,000 | 3,230 |
| 2005-10-28 | 618 | 621 | 603 | 620 | 257,000 | 3,100 |
| 2005-10-27 | 629 | 629 | 622 | 624 | 239,000 | 3,120 |
| 2005-10-26 | 614 | 628 | 614 | 626 | 471,000 | 3,130 |
| 2005-10-25 | 598 | 618 | 593 | 611 | 501,000 | 3,055 |
| 2005-10-24 | 591 | 597 | 588 | 595 | 229,000 | 2,975 |
| 2005-10-21 | 589 | 598 | 588 | 596 | 565,000 | 2,980 |
| 2005-10-20 | 596 | 608 | 593 | 604 | 537,000 | 3,020 |
| 2005-10-19 | 595 | 600 | 590 | 596 | 398,000 | 2,980 |
| 2005-10-18 | 595 | 597 | 590 | 590 | 292,000 | 2,950 |
| 2005-10-17 | 590 | 600 | 587 | 596 | 481,000 | 2,980 |
| 2005-10-14 | 595 | 595 | 589 | 590 | 612,000 | 2,950 |
| 2005-10-13 | 580 | 593 | 578 | 593 | 746,000 | 2,965 |
| 2005-10-12 | 572 | 595 | 570 | 595 | 1,232,000 | 2,975 |
| 2005-10-11 | 550 | 564 | 547 | 562 | 662,000 | 2,810 |
| 2005-10-07 | 541 | 553 | 540 | 541 | 430,000 | 2,705 |
| 2005-10-06 | 539 | 554 | 538 | 547 | 597,000 | 2,735 |
| 2005-10-05 | 545 | 554 | 540 | 551 | 796,000 | 2,755 |
| 2005-10-04 | 532 | 545 | 526 | 545 | 540,000 | 2,725 |
| 2005-10-03 | 532 | 538 | 528 | 538 | 596,000 | 2,690 |
| 2005-09-30 | 545 | 546 | 536 | 542 | 587,000 | 2,710 |
| 2005-09-29 | 535 | 545 | 530 | 545 | 493,000 | 2,725 |
| 2005-09-28 | 534 | 538 | 525 | 536 | 507,000 | 2,680 |
| 2005-09-27 | 543 | 543 | 530 | 533 | 594,000 | 2,665 |
| 2005-09-26 | 538 | 548 | 538 | 543 | 600,000 | 2,715 |
| 2005-09-22 | 536 | 539 | 532 | 537 | 662,000 | 2,685 |
| 2005-09-21 | 525 | 540 | 525 | 538 | 619,000 | 2,690 |
| 2005-09-20 | 522 | 527 | 519 | 521 | 457,000 | 2,605 |
| 2005-09-16 | 512 | 514 | 508 | 513 | 280,000 | 2,565 |
| 2005-09-15 | 510 | 520 | 507 | 512 | 264,000 | 2,560 |
| 2005-09-14 | 510 | 515 | 508 | 509 | 548,000 | 2,545 |
| 2005-09-13 | 510 | 515 | 509 | 514 | 337,000 | 2,570 |
| 2005-09-12 | 517 | 523 | 505 | 508 | 476,000 | 2,540 |
| 2005-09-09 | 500 | 515 | 499 | 513 | 839,000 | 2,565 |
| 2005-09-08 | 501 | 506 | 498 | 498 | 429,000 | 2,490 |
| 2005-09-07 | 502 | 509 | 502 | 507 | 309,000 | 2,535 |
| 2005-09-06 | 502 | 507 | 500 | 502 | 369,000 | 2,510 |
| 2005-09-05 | 497 | 508 | 497 | 506 | 353,000 | 2,530 |
| 2005-09-02 | 500 | 500 | 498 | 499 | 130,000 | 2,495 |
| 2005-09-01 | 504 | 504 | 500 | 500 | 259,000 | 2,500 |
| 2005-08-31 | 491 | 508 | 489 | 501 | 488,000 | 2,505 |
| 2005-08-30 | 492 | 495 | 488 | 494 | 178,000 | 2,470 |
| 2005-08-29 | 493 | 494 | 490 | 492 | 208,000 | 2,460 |
| 2005-08-26 | 484 | 493 | 484 | 492 | 364,000 | 2,460 |
| 2005-08-25 | 487 | 489 | 485 | 487 | 145,000 | 2,435 |
| 2005-08-24 | 489 | 494 | 486 | 492 | 154,000 | 2,460 |
| 2005-08-23 | 486 | 493 | 485 | 489 | 226,000 | 2,445 |
| 2005-08-22 | 482 | 487 | 482 | 487 | 216,000 | 2,435 |
| 2005-08-19 | 493 | 493 | 483 | 484 | 238,000 | 2,420 |
| 2005-08-18 | 493 | 497 | 492 | 493 | 100,000 | 2,465 |
| 2005-08-17 | 496 | 497 | 494 | 494 | 176,000 | 2,470 |
| 2005-08-16 | 493 | 496 | 492 | 496 | 149,000 | 2,480 |
| 2005-08-15 | 489 | 493 | 489 | 492 | 112,000 | 2,460 |
| 2005-08-12 | 493 | 495 | 488 | 488 | 144,000 | 2,440 |
| 2005-08-11 | 495 | 496 | 491 | 496 | 187,000 | 2,480 |
| 2005-08-10 | 491 | 495 | 491 | 495 | 153,000 | 2,475 |
| 2005-08-09 | 482 | 493 | 482 | 491 | 176,000 | 2,455 |
| 2005-08-08 | 480 | 485 | 472 | 482 | 160,000 | 2,410 |
| 2005-08-05 | 488 | 488 | 480 | 481 | 167,000 | 2,405 |
| 2005-08-04 | 488 | 492 | 487 | 488 | 221,000 | 2,440 |
| 2005-08-03 | 488 | 490 | 488 | 488 | 260,000 | 2,440 |
| 2005-08-02 | 487 | 490 | 485 | 490 | 204,000 | 2,450 |
| 2005-08-01 | 495 | 496 | 487 | 487 | 261,000 | 2,435 |
| 2005-07-29 | 494 | 498 | 493 | 495 | 386,000 | 2,475 |
| 2005-07-28 | 494 | 496 | 493 | 493 | 242,000 | 2,465 |
| 2005-07-27 | 486 | 494 | 485 | 491 | 412,000 | 2,455 |
| 2005-07-26 | 481 | 485 | 480 | 485 | 296,000 | 2,425 |
| 2005-07-25 | 477 | 480 | 475 | 479 | 94,000 | 2,395 |
| 2005-07-22 | 480 | 480 | 475 | 476 | 74,000 | 2,380 |
| 2005-07-21 | 480 | 483 | 479 | 481 | 90,000 | 2,405 |
| 2005-07-20 | 479 | 483 | 478 | 481 | 81,000 | 2,405 |
| 2005-07-19 | 476 | 480 | 475 | 479 | 92,000 | 2,395 |
| 2005-07-15 | 481 | 483 | 479 | 479 | 114,000 | 2,395 |
| 2005-07-14 | 481 | 482 | 476 | 481 | 132,000 | 2,405 |
| 2005-07-13 | 482 | 482 | 477 | 481 | 72,000 | 2,405 |
| 2005-07-12 | 481 | 484 | 479 | 483 | 141,000 | 2,415 |
| 2005-07-11 | 478 | 480 | 478 | 478 | 133,000 | 2,390 |
| 2005-07-08 | 477 | 485 | 475 | 481 | 240,000 | 2,405 |
| 2005-07-07 | 481 | 481 | 476 | 480 | 175,000 | 2,400 |
| 2005-07-06 | 480 | 481 | 477 | 481 | 142,000 | 2,405 |
| 2005-07-05 | 482 | 483 | 480 | 481 | 123,000 | 2,405 |
| 2005-07-04 | 483 | 484 | 481 | 483 | 158,000 | 2,415 |
| 2005-07-01 | 480 | 483 | 479 | 482 | 204,000 | 2,410 |
| 2005-06-30 | 478 | 482 | 476 | 482 | 345,000 | 2,410 |
| 2005-06-29 | 475 | 478 | 475 | 477 | 119,000 | 2,385 |
| 2005-06-28 | 475 | 477 | 470 | 477 | 125,000 | 2,385 |
| 2005-06-27 | 473 | 474 | 464 | 474 | 204,000 | 2,370 |
| 2005-06-24 | 466 | 473 | 466 | 473 | 93,000 | 2,365 |
| 2005-06-23 | 471 | 475 | 470 | 473 | 105,000 | 2,365 |
| 2005-06-22 | 477 | 477 | 471 | 475 | 178,000 | 2,375 |
| 2005-06-21 | 473 | 478 | 473 | 477 | 74,000 | 2,385 |
| 2005-06-20 | 480 | 480 | 470 | 478 | 289,000 | 2,390 |
| 2005-06-17 | 471 | 477 | 471 | 476 | 170,000 | 2,380 |
| 2005-06-16 | 472 | 476 | 472 | 474 | 138,000 | 2,370 |
| 2005-06-15 | 469 | 473 | 468 | 473 | 108,000 | 2,365 |
| 2005-06-14 | 464 | 469 | 464 | 468 | 89,000 | 2,340 |
| 2005-06-13 | 463 | 468 | 462 | 467 | 203,000 | 2,335 |
| 2005-06-10 | 460 | 465 | 457 | 464 | 420,000 | 2,320 |
| 2005-06-09 | 458 | 458 | 452 | 455 | 172,000 | 2,275 |
| 2005-06-08 | 454 | 458 | 452 | 458 | 207,000 | 2,290 |
| 2005-06-07 | 449 | 453 | 446 | 453 | 247,000 | 2,265 |
| 2005-06-06 | 449 | 449 | 445 | 447 | 360,000 | 2,235 |
| 2005-06-03 | 457 | 457 | 448 | 449 | 287,000 | 2,245 |
| 2005-06-02 | 455 | 462 | 454 | 460 | 210,000 | 2,300 |
| 2005-06-01 | 448 | 454 | 448 | 452 | 316,000 | 2,260 |
| 2005-05-31 | 458 | 460 | 446 | 451 | 488,000 | 2,255 |
| 2005-05-30 | 460 | 465 | 455 | 456 | 315,000 | 2,280 |
| 2005-05-27 | 457 | 458 | 453 | 456 | 144,000 | 2,280 |
| 2005-05-26 | 457 | 457 | 453 | 455 | 136,000 | 2,275 |
| 2005-05-25 | 455 | 458 | 452 | 457 | 177,000 | 2,285 |
| 2005-05-24 | 467 | 467 | 452 | 455 | 248,000 | 2,275 |
| 2005-05-23 | 464 | 469 | 463 | 467 | 101,000 | 2,335 |
| 2005-05-20 | 460 | 467 | 460 | 463 | 174,000 | 2,315 |
| 2005-05-19 | 460 | 465 | 459 | 459 | 134,000 | 2,295 |
| 2005-05-18 | 458 | 466 | 445 | 458 | 246,000 | 2,290 |
| 2005-05-17 | 472 | 473 | 453 | 458 | 174,000 | 2,290 |
| 2005-05-16 | 468 | 473 | 468 | 472 | 128,000 | 2,360 |
| 2005-05-13 | 477 | 477 | 472 | 473 | 194,000 | 2,365 |
| 2005-05-12 | 479 | 479 | 476 | 479 | 149,000 | 2,395 |
| 2005-05-11 | 477 | 482 | 477 | 481 | 128,000 | 2,405 |
| 2005-05-10 | 483 | 483 | 477 | 480 | 156,000 | 2,400 |
| 2005-05-09 | 484 | 484 | 477 | 484 | 152,000 | 2,420 |
| 2005-05-06 | 477 | 481 | 477 | 480 | 83,000 | 2,400 |
| 2005-05-02 | 481 | 481 | 470 | 477 | 143,000 | 2,385 |
| 2005-04-28 | 480 | 481 | 476 | 480 | 110,000 | 2,400 |
| 2005-04-27 | 480 | 480 | 475 | 480 | 114,000 | 2,400 |
| 2005-04-26 | 475 | 480 | 475 | 478 | 172,000 | 2,390 |
| 2005-04-25 | 475 | 478 | 475 | 477 | 220,000 | 2,385 |
| 2005-04-22 | 478 | 478 | 472 | 478 | 192,000 | 2,390 |
| 2005-04-21 | 470 | 472 | 463 | 471 | 355,000 | 2,355 |
| 2005-04-20 | 465 | 472 | 465 | 471 | 144,000 | 2,355 |
| 2005-04-19 | 457 | 466 | 456 | 465 | 179,000 | 2,325 |
| 2005-04-18 | 462 | 465 | 455 | 458 | 350,000 | 2,290 |
| 2005-04-15 | 472 | 476 | 470 | 470 | 260,000 | 2,350 |
| 2005-04-14 | 475 | 479 | 473 | 475 | 188,000 | 2,375 |
| 2005-04-13 | 476 | 480 | 475 | 479 | 118,000 | 2,395 |
| 2005-04-12 | 479 | 483 | 476 | 479 | 111,000 | 2,395 |
| 2005-04-11 | 487 | 488 | 480 | 483 | 176,000 | 2,415 |
| 2005-04-08 | 485 | 485 | 479 | 484 | 142,000 | 2,420 |
| 2005-04-07 | 481 | 488 | 478 | 485 | 163,000 | 2,425 |
| 2005-04-06 | 479 | 484 | 475 | 484 | 232,000 | 2,420 |
| 2005-04-05 | 475 | 479 | 475 | 478 | 92,000 | 2,390 |
| 2005-04-04 | 473 | 479 | 472 | 479 | 214,000 | 2,395 |
| 2005-04-01 | 482 | 483 | 470 | 482 | 312,000 | 2,410 |
| 2005-03-31 | 466 | 482 | 460 | 482 | 453,000 | 2,410 |
| 2005-03-30 | 465 | 468 | 459 | 466 | 232,000 | 2,330 |
| 2005-03-29 | 480 | 481 | 468 | 470 | 181,000 | 2,350 |
| 2005-03-28 | 486 | 486 | 482 | 482 | 140,000 | 2,410 |
| 2005-03-25 | 493 | 493 | 485 | 488 | 251,000 | 2,440 |
| 2005-03-24 | 493 | 499 | 489 | 489 | 599,000 | 2,445 |
| 2005-03-23 | 488 | 493 | 486 | 493 | 387,000 | 2,465 |
| 2005-03-22 | 488 | 490 | 486 | 486 | 298,000 | 2,430 |
| 2005-03-18 | 482 | 489 | 480 | 488 | 256,000 | 2,440 |
| 2005-03-17 | 482 | 486 | 481 | 482 | 301,000 | 2,410 |
| 2005-03-16 | 489 | 489 | 486 | 487 | 223,000 | 2,435 |
| 2005-03-15 | 484 | 490 | 483 | 485 | 161,000 | 2,425 |
| 2005-03-14 | 488 | 489 | 480 | 481 | 370,000 | 2,405 |
| 2005-03-11 | 487 | 492 | 487 | 488 | 386,000 | 2,440 |
| 2005-03-10 | 484 | 494 | 484 | 489 | 262,000 | 2,445 |
| 2005-03-09 | 482 | 490 | 481 | 487 | 263,000 | 2,435 |
| 2005-03-08 | 486 | 486 | 483 | 483 | 216,000 | 2,415 |
| 2005-03-07 | 485 | 487 | 484 | 486 | 316,000 | 2,430 |
| 2005-03-04 | 485 | 487 | 481 | 485 | 402,000 | 2,425 |
| 2005-03-03 | 480 | 487 | 479 | 485 | 421,000 | 2,425 |
| 2005-03-02 | 479 | 483 | 478 | 480 | 255,000 | 2,400 |
| 2005-03-01 | 480 | 481 | 474 | 479 | 248,000 | 2,395 |
| 2005-02-28 | 480 | 482 | 478 | 480 | 227,000 | 2,400 |
| 2005-02-25 | 478 | 478 | 475 | 477 | 238,000 | 2,385 |
| 2005-02-24 | 472 | 479 | 471 | 478 | 337,000 | 2,390 |
| 2005-02-23 | 466 | 470 | 466 | 468 | 180,000 | 2,340 |
| 2005-02-22 | 470 | 470 | 467 | 468 | 140,000 | 2,340 |
| 2005-02-21 | 468 | 470 | 466 | 467 | 106,000 | 2,335 |
| 2005-02-18 | 463 | 469 | 463 | 466 | 121,000 | 2,330 |
| 2005-02-17 | 461 | 469 | 460 | 468 | 180,000 | 2,340 |
| 2005-02-16 | 466 | 470 | 465 | 465 | 164,000 | 2,325 |
| 2005-02-15 | 471 | 471 | 466 | 471 | 141,000 | 2,355 |
| 2005-02-14 | 470 | 472 | 468 | 468 | 205,000 | 2,340 |
| 2005-02-10 | 465 | 470 | 464 | 468 | 280,000 | 2,340 |
| 2005-02-09 | 466 | 469 | 466 | 466 | 133,000 | 2,330 |
| 2005-02-08 | 470 | 470 | 465 | 468 | 172,000 | 2,340 |
| 2005-02-07 | 460 | 471 | 460 | 470 | 432,000 | 2,350 |
| 2005-02-04 | 465 | 465 | 456 | 460 | 264,000 | 2,300 |
| 2005-02-03 | 463 | 464 | 460 | 464 | 227,000 | 2,320 |
| 2005-02-02 | 462 | 463 | 456 | 463 | 343,000 | 2,315 |
| 2005-02-01 | 459 | 463 | 456 | 458 | 375,000 | 2,290 |
| 2005-01-31 | 448 | 460 | 448 | 454 | 208,000 | 2,270 |
| 2005-01-28 | 454 | 454 | 449 | 450 | 133,000 | 2,250 |
| 2005-01-27 | 453 | 453 | 450 | 452 | 185,000 | 2,260 |
| 2005-01-26 | 445 | 450 | 443 | 450 | 208,000 | 2,250 |
| 2005-01-25 | 445 | 445 | 442 | 444 | 110,000 | 2,220 |
| 2005-01-24 | 445 | 449 | 443 | 446 | 156,000 | 2,230 |
| 2005-01-21 | 441 | 451 | 441 | 447 | 147,000 | 2,235 |
| 2005-01-20 | 448 | 449 | 444 | 445 | 136,000 | 2,225 |
| 2005-01-19 | 455 | 455 | 452 | 453 | 136,000 | 2,265 |
| 2005-01-18 | 455 | 457 | 454 | 455 | 145,000 | 2,275 |
| 2005-01-17 | 455 | 459 | 454 | 457 | 171,000 | 2,285 |
| 2005-01-14 | 452 | 455 | 450 | 454 | 167,000 | 2,270 |
| 2005-01-13 | 453 | 457 | 452 | 454 | 119,000 | 2,270 |
| 2005-01-12 | 456 | 460 | 454 | 457 | 181,000 | 2,285 |
| 2005-01-11 | 458 | 461 | 456 | 460 | 287,000 | 2,300 |
| 2005-01-07 | 453 | 457 | 450 | 456 | 211,000 | 2,280 |
| 2005-01-06 | 450 | 452 | 447 | 450 | 168,000 | 2,250 |
| 2005-01-05 | 450 | 453 | 448 | 451 | 300,000 | 2,255 |
| 2005-01-04 | 449 | 451 | 447 | 451 | 82,000 | 2,255 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株
